Ultra Lithium Inc. (ULT.V)

Compare

0.0150

+0.0050

+(50.00%)

As of 9:30:00 AM EDT. Market Open.

Currency in CAD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Apr 3, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 2, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 1, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Mar 31, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 28, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Mar 27, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 26, 2025	0.0100	0.0200	0.0100	0.0200	0.0200	36,000
Mar 25, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	53,000
Mar 24, 2025	0.0100	0.0200	0.0100	0.0200	0.0200	12,000
Mar 21, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 20, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 19, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 18, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	7,700
Mar 17, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	37,700
Mar 14, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 13, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 12, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 11, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 10, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	288,500
Mar 7, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	165,000
Mar 6, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	126,100
Mar 5, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 4, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Mar 3, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	4,000
Feb 28, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 27, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 26, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 25, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 24, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	1,500
Feb 21, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Feb 20, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	1,700
Feb 19, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Feb 18, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	6,700
Feb 14, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	62,500
Feb 13, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 12, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	33,300
Feb 11, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 10, 2025	0.0100	0.0200	0.0100	0.0200	0.0200	331,300
Feb 7, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Feb 6, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Feb 5, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Feb 4, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Feb 3, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 31, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	7,700
Jan 30, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Jan 29, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Jan 28, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
Jan 27, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Jan 24, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 23, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Jan 22, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Jan 21, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 20, 2025	0.0200	0.0200	0.0100	0.0100	0.0100	16,000
Jan 17, 2025	0.0100	0.0200	0.0100	0.0200	0.0200	167,300
Jan 16, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	10,200
Jan 15, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	12,200
Jan 14, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Jan 13, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	8,800
Jan 10, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 9, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	62,000
Jan 8, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	22,000
Jan 7, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
Jan 6, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Jan 3, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	15,000
Jan 2, 2025	0.0200	0.0200	0.0100	0.0100	0.0100	29,400
Dec 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Dec 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	8,100
Dec 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	7,000
Dec 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	11,500
Dec 16, 2024	0.0200	0.0200	0.0100	0.0200	0.0200	3,000
Dec 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,700
Dec 12, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	89,600
Dec 11, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	38,900
Dec 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
Dec 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 5, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	35,300
Dec 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,500
Dec 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	229,000
Dec 2, 2024	0.0200	0.0200	0.0100	0.0200	0.0200	106,000
Nov 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Nov 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 27, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	37,100
Nov 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 25, 2024	0.0200	0.0200	0.0100	0.0200	0.0200	13,700
Nov 22, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	581,000
Nov 21, 2024	0.0100	0.0200	0.0100	0.0100	0.0100	1,133,500
Nov 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	19,100
Nov 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	7,000
Nov 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,000
Nov 15, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	4,000
Nov 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Nov 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,600
Nov 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,400
Nov 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Nov 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	262,000
Oct 30, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	2,000
Oct 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	60,000
Oct 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 23, 2024	0.0200	0.0200	0.0100	0.0200	0.0200	11,000
Oct 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Oct 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Oct 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	74,000
Oct 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Oct 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,300
Oct 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 10, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	31,000
Oct 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	30,800
Oct 8, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,100
Oct 7, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	600
Oct 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	19,000
Oct 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 1, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100
Sep 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	22,000
Sep 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	152,000
Sep 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	21,500
Sep 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Sep 24, 2024	0.0200	0.0200	0.0100	0.0200	0.0200	50,000
Sep 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
Sep 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,000
Sep 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	4,000
Sep 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	22,000
Aug 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Aug 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	8,000
Aug 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	26,000
Aug 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	14,000
Aug 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
Aug 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,000
Aug 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	84,000
Aug 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	254,000
Aug 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Aug 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	11,000
Aug 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,300
Aug 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Aug 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Aug 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	9,000
Aug 6, 2024	0.0100	0.0200	0.0100	0.0100	0.0100	120,400
Aug 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 1, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 31, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	82,000
Jul 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Jul 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	8,000
Jul 25, 2024	0.0200	0.0200	0.0100	0.0200	0.0200	89,400
Jul 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	209,700
Jul 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	332,900
Jul 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,000
Jul 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,000
Jul 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	365,000
Jul 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	222,900
Jul 8, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	36,800
Jul 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,000
Jul 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	94,500
Jul 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
Jun 28, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	14,000
Jun 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 26, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	293,200
Jun 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	600
Jun 20, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	30,000
Jun 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,500
Jun 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	23,800
Jun 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	52,000
Jun 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	32,000
Jun 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,400
May 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
May 29, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	735,100
May 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	38,000
May 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	17,400
May 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	85,000
May 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	70,000
May 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
May 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	55,000
May 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
May 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 13, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	37,000
May 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100
May 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	28,000
May 8, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	101,000
May 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	26,000
May 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	160,000
May 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	14,000
May 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Apr 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,500
Apr 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Apr 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	13,100
Apr 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 23, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	144,000
Apr 22, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	2,000
Apr 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 11, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	3,300
Apr 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	77,500
Apr 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,000
Apr 5, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	7,100
Apr 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-

SR.V Strategic Resources Inc.

0.4800

-4.00%

POWR.CN POWR Lithium Corp.

0.0550

0.00%

SMD.V Strategic Metals Ltd.

0.1600

0.00%

CDN.CN CDN Maverick Capital Corp.

0.1700

0.00%

ZEUS.CN Zeus North America Mining Corp.

0.2300

0.00%

PNRG.CN Pan American Energy Corp.

0.3550

0.00%

SKRR.V SKRR Exploration Inc.

0.2600

0.00%

PURR.CN Panther Minerals Inc.

0.0150

0.00%

DTWO.V D2 Lithium Corp.

0.0350

0.00%

AWLI.CN Ameriwest Lithium Inc.

0.1850

+8.82%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Ultra Lithium Inc. (ULT.V)

Related Tickers